CTCP Tập đoàn Hòa Phát (hpg)

21.25
0.85
(4.17%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-1.70 -7.78% 411,243,500 -905,421 101.0
20.05
22.05
21.25
2 tháng
(2026-08-10) 		-1.95 -8.82% 772,394,500 -13,912,021 -175.3
20.05
22.25
21.25
3 tháng
(2026-07-10) 		-2.80 -12.20% 1,339,100,200 24,233,179 640.9
20.05
22.95
21.25
6 tháng
(2026-04-13) 		-5.12 -20.27% 2,763,623,900 -71,926,821 -1,749.3
20.05
25.95
21.25
12 tháng
(2025-10-13) 		-6.21 -23.57% 7,736,153,200 174,721,079 5,188.8
20.05
26.73
21.25
24 tháng
(2024-10-18) 		-0.27 -1.31% 16,585,388,400 -10,237,299 -1,409.4
16.14
27.59
21.25
36 tháng
(2023-10-24) 		3.62 21.91% 22,275,354,700 -160,931,030 -5,381.6
15.70
27.59
21.25
60 tháng
(2021-11-03) 		-8.83 -30.47% 34,285,743,600 -116,332,677 -8,654.4
8.33
29.61
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2009
1.22
 410,210 1.21 1.25 1.21 100,010 149,070 0
22/12/2009
1.23
 907,080 1.21 1.23 1.20 150,550 7,530 0
21/12/2009
1.18
 331,320 1.17 1.18 1.16 14,610 36,250 0
18/12/2009
1.12
 1,214,100 1.13 1.18 1.12 244,000 999,010 0
17/12/2009
1.12
 641,810 1.12 1.13 1.10 3,500 404,550 0
16/12/2009
1.16
 679,750 1.21 1.21 1.16 25,790 129,770 0
15/12/2009
1.21
 263,240 1.20 1.23 1.18 90 22,440 0
14/12/2009
1.21
 589,640 1.18 1.21 1.16 420 193,100 0
11/12/2009
1.16
 728,390 1.19 1.21 1.16 13,560 20,800 0
10/12/2009
1.21
 630,610 1.24 1.25 1.21 9,300 0 0
09/12/2009
1.24
 1,009,340 1.26 1.26 1.24 55,530 272,930 0
08/12/2009
1.31
 328,390 1.33 1.34 1.31 55,550 86,800 0
07/12/2009
1.34
 398,370 1.34 1.35 1.32 11,550 78,000 0
04/12/2009
1.34
 816,890 1.37 1.37 1.32 38,360 635,670 0
03/12/2009
1.35
 768,240 1.36 1.37 1.32 103,110 217,010 0
02/12/2009
1.36
 861,010 1.36 1.42 1.35 214,430 140,380 0
01/12/2009
1.40
 881,590 1.37 1.42 1.37 359,020 269,580 0
30/11/2009
1.35
 724,110 1.31 1.35 1.31 129,300 70,530 0
27/11/2009
1.30
 1,064,450 1.24 1.37 1.24 47,150 26,920 0
26/11/2009
1.31
 872,660 1.31 1.35 1.31 127,240 386,580 0
25/11/2009
1.37
 1,231,450 1.41 1.41 1.37 124,630 100,000 0
24/11/2009
1.44
 913,900 1.45 1.47 1.42 18,750 150,140 0
23/11/2009
1.46
 778,690 1.50 1.52 1.46 27,660 0 0
20/11/2009
1.53
 652,620 1.54 1.57 1.52 74,420 33,800 0
19/11/2009
1.57
 1,220,610 1.54 1.58 1.52 292,200 68,230 0
18/11/2009
1.53
 938,130 1.46 1.53 1.45 126,690 52,550 0
17/11/2009
1.46
 662,490 1.47 1.49 1.45 17,680 500 0
16/11/2009
1.47
 662,860 1.50 1.53 1.47 84,150 20,740 0
13/11/2009
1.52
 1,298,010 1.45 1.52 1.45 676,020 162,670 0
12/11/2009
1.48
 1,490,540 1.45 1.49 1.43 59,020 100 0
11/11/2009
1.43
 1,003,180 1.40 1.43 1.34 68,630 1,100 0
10/11/2009
1.36
 1,349,750 1.42 1.43 1.35 134,160 5,200 0
09/11/2009
1.42
 863,630 1.46 1.47 1.42 76,060 16,010 0
06/11/2009
1.48
 1,019,470 1.55 1.55 1.48 19,270 0 0
05/11/2009
1.52
 1,504,470 1.50 1.54 1.48 80,180 281,140 0
04/11/2009
1.50
 1,363,890 1.54 1.57 1.48 47,270 29,800 0
03/11/2009
1.54
 2,877,530 1.59 1.59 1.53 215,970 548,520 0
02/11/2009
1.60
 1,329,940 1.60 1.61 1.60 133,800 115,890 0
30/10/2009
1.68
 1,799,490 1.70 1.72 1.66 7,550 175,100 0
29/10/2009
1.68
 3,021,360 1.71 1.71 1.64 36,840 211,600 0
28/10/2009
1.71
 1,007,300 1.74 1.74 1.70 32,050 5,220 0
27/10/2009
1.73
 2,253,900 1.74 1.74 1.68 264,420 2,630 0
26/10/2009
1.77
 1,987,380 1.82 1.84 1.75 115,010 99,160 0
23/10/2009
1.78
 3,326,630 1.83 1.83 1.78 488,010 283,680 0
22/10/2009
1.74
 2,444,950 1.74 1.74 1.72 90,010 212,320 0
21/10/2009
1.67
 1,769,760 1.64 1.67 1.62 563,110 187,990 0
20/10/2009
1.64
 1,193,130 1.62 1.65 1.62 407,120 28,700 0
19/10/2009
1.60
 1,058,700 1.62 1.62 1.59 288,510 32,910 0
16/10/2009
1.60
 1,699,760 1.65 1.66 1.60 245,480 132,650 0
15/10/2009
1.65
 1,985,730 1.68 1.68 1.64 666,830 101,010 0
14/10/2009
1.61
 1,594,380 1.56 1.64 1.56 441,970 20,070 0
13/10/2009
1.56
 802,630 1.59 1.60 1.56 22,310 18,150 0
12/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
12/10/2009
1.60
 2,136,880 1.58 1.61 1.55 113,960 25,790 0
09/10/2009
1.54
 754,780 1.55 1.55 1.52 58,980 1,000 0
08/10/2009
1.52
 692,310 1.52 1.53 1.49 53,160 2,400 0
07/10/2009
1.52
 1,175,660 1.46 1.52 1.46 56,600 4,290 0
06/10/2009
1.45
 881,250 1.46 1.47 1.44 44,520 8,100 0
05/10/2009
1.45
 1,168,410 1.48 1.49 1.44 10,000 65,380 0
02/10/2009
1.46
 2,132,700 1.46 1.48 1.43 117,040 103,800 0
01/10/2009
1.50
 1,161,970 1.54 1.55 1.50 11,900 7,300 0
30/09/2009
1.54
 879,360 1.57 1.57 1.54 43,630 82,440 0
29/09/2009
1.56
 1,876,300 1.56 1.57 1.54 14,180 327,140 0
28/09/2009
1.55
 1,801,270 1.58 1.58 1.55 55,770 418,070 0
25/09/2009
1.56
 1,434,430 1.55 1.58 1.55 22,400 85,550 0
24/09/2009
1.57
 1,703,610 1.59 1.61 1.56 22,930 298,190 0
23/09/2009
1.59
 2,862,390 1.59 1.62 1.58 64,930 376,350 0
22/09/2009
1.55
 2,063,940 1.59 1.59 1.55 113,690 535,770 0
21/09/2009
1.55
 3,473,740 1.52 1.55 1.52 28,380 1,253,000 0
18/09/2009
1.48
 1,041,030 1.47 1.49 1.47 62,430 404,190 0
17/09/2009
1.48
 1,239,650 1.48 1.49 1.46 57,740 404,740 0
16/09/2009
1.48
 1,508,880 1.50 1.52 1.48 116,600 736,960 0
15/09/2009
1.50
 1,499,430 1.53 1.53 1.48 25,060 116,720 0
14/09/2009
1.52
 1,261,790 1.52 1.54 1.50 65,200 666,260 0
11/09/2009
1.53
 1,125,240 1.56 1.56 1.53 223,990 250,000 0
10/09/2009
1.55
 940,690 1.55 1.58 1.54 72,250 388,570 0
09/09/2009
1.57
 2,937,040 1.58 1.58 1.54 226,980 440,040 0
08/09/2009
1.50
 1,052,940 1.46 1.50 1.46 188,360 228,500 0
07/09/2009
1.44
 864,620 1.45 1.45 1.40 96,810 67,540 0
04/09/2009
1.45
 992,060 1.49 1.49 1.45 118,370 19,620 0
03/09/2009
1.48
 715,120 1.47 1.50 1.47 300,000 7,440 0
01/09/2009
1.49
 1,055,280 1.48 1.50 1.48 186,310 200,550 0
31/08/2009
1.49
 1,464,500 1.53 1.53 1.49 144,400 437,810 0
28/08/2009
1.50
 605,860 1.49 1.50 1.48 255,810 22,000 0
27/08/2009
1.48
 720,670 1.49 1.50 1.48 224,970 2,180 0
26/08/2009
1.49
 914,610 1.50 1.52 1.48 211,400 59,280 0
25/08/2009
1.49
 978,780 1.50 1.53 1.49 379,090 360,470 0
24/08/2009
1.52
 1,032,460 1.49 1.53 1.49 168,530 25,810 0
21/08/2009
1.49
 1,463,830 1.52 1.55 1.49 241,480 300 0
20/08/2009
1.49
 747,250 1.50 1.50 1.48 193,520 1,010 0
19/08/2009
1.49
 782,570 1.48 1.49 1.46 72,000 16,510 0
18/08/2009
1.45
 1,184,350 1.44 1.47 1.43 89,260 50,470 0
17/08/2009
1.45
 1,338,920 1.46 1.47 1.44 227,350 209,850 0
14/08/2009
1.47
 1,330,390 1.47 1.49 1.46 382,920 167,000 0
13/08/2009
1.49
 1,365,350 1.48 1.50 1.47 583,000 10,700 0
12/08/2009
1.47
 1,159,280 1.47 1.49 1.45 212,010 4,110 0
11/08/2009
1.45
 1,717,240 1.38 1.45 1.38 84,300 30,000 0
10/08/2009
1.39
 1,247,550 1.35 1.40 1.34 223,340 22,500 0
07/08/2009
1.33
 1,077,290 1.31 1.33 1.31 267,320 31,800 0
06/08/2009
1.31
 1,700,250 1.31 1.34 1.31 613,770 213,000 0
05/08/2009
1.31
 1,138,690 1.28 1.31 1.27 439,600 169,000 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc